Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 68.84 | 69.88 | 68.57 | 68.98 | 129,950 | +0.50(+0.73%) |
Oct 30, 2023 | 67.71 | 68.57 | 67.08 | 68.48 | 150,546 | +1.60(+2.39%) |
Oct 27, 2023 | 67.66 | 68.02 | 66.16 | 66.89 | 157,171 | -0.89(-1.31%) |
Oct 26, 2023 | 67.97 | 68.25 | 67.23 | 67.78 | 159,008 | +0.20(+0.30%) |
Oct 25, 2023 | 67.41 | 68.34 | 67.22 | 67.58 | 106,680 | -0.57(-0.84%) |
Oct 24, 2023 | 69.52 | 69.52 | 68.12 | 68.15 | 124,502 | -0.38(-0.55%) |
Oct 23, 2023 | 68.47 | 69.88 | 68.16 | 68.52 | 219,768 | +0.00(+0.00%) |
Oct 20, 2023 | 68.61 | 69.72 | 68.20 | 68.52 | 277,025 | +0.01(+0.01%) |
Oct 19, 2023 | 69.36 | 70.52 | 68.41 | 68.51 | 243,455 | -0.62(-0.90%) |
Oct 18, 2023 | 71.27 | 71.63 | 69.03 | 69.13 | 242,970 | -2.14(-3.00%) |
Oct 17, 2023 | 70.63 | 72.69 | 70.46 | 71.27 | 321,621 | +1.79(+2.57%) |
Oct 16, 2023 | 68.94 | 70.08 | 68.94 | 69.48 | 109,827 | +1.37(+2.01%) |
Oct 13, 2023 | 69.18 | 69.43 | 67.53 | 68.12 | 171,807 | -0.94(-1.36%) |
Oct 12, 2023 | 71.75 | 71.75 | 68.95 | 69.05 | 215,162 | -2.66(-3.70%) |
Oct 11, 2023 | 70.91 | 71.75 | 70.90 | 71.71 | 114,465 | +0.72(+1.01%) |
Oct 10, 2023 | 70.66 | 71.77 | 70.36 | 70.99 | 334,262 | +0.33(+0.47%) |
Oct 09, 2023 | 70.92 | 71.48 | 70.50 | 70.66 | 116,333 | -0.60(-0.84%) |
Oct 06, 2023 | 70.24 | 71.92 | 70.24 | 71.26 | 222,179 | +0.53(+0.75%) |
Oct 05, 2023 | 70.48 | 71.43 | 70.26 | 70.73 | 330,438 | -0.01(-0.01%) |
Oct 04, 2023 | 70.26 | 71.40 | 69.75 | 70.74 | 191,156 | +0.59(+0.84%) |
Oct 03, 2023 | 70.12 | 71.07 | 69.88 | 70.15 | 229,294 | -0.05(-0.07%) |
Oct 02, 2023 | 71.08 | 71.65 | 69.75 | 70.20 | 390,855 | -1.56(-2.17%) |
Sep 29, 2023 | 74.31 | 74.37 | 71.63 | 71.76 | 298,093 | -2.25(-3.03%) |
Sep 28, 2023 | 74.05 | 74.44 | 72.99 | 74.01 | 387,019 | +0.12(+0.16%) |
Sep 27, 2023 | 73.33 | 74.07 | 72.98 | 73.89 | 173,751 | +0.82(+1.12%) |
Sep 26, 2023 | 73.30 | 74.17 | 73.04 | 73.07 | 367,993 | -0.69(-0.93%) |
Sep 25, 2023 | 72.85 | 74.16 | 73.59 | 73.76 | 138,130 | +0.33(+0.45%) |
Sep 22, 2023 | 72.41 | 74.01 | 71.99 | 73.43 | 181,062 | +0.93(+1.28%) |
Sep 21, 2023 | 72.96 | 73.53 | 72.48 | 72.50 | 170,912 | -1.15(-1.56%) |
Sep 20, 2023 | 75.46 | 75.78 | 73.61 | 73.65 | 142,669 | -1.48(-1.97%) |
Sep 19, 2023 | 74.69 | 75.77 | 74.69 | 75.12 | 139,846 | +0.46(+0.61%) |
Sep 18, 2023 | 74.98 | 75.45 | 74.28 | 74.67 | 103,936 | +0.06(+0.08%) |
Sep 15, 2023 | 74.57 | 74.73 | 73.34 | 74.61 | 634,754 | -0.22(-0.29%) |
Sep 14, 2023 | 74.28 | 75.19 | 73.92 | 74.82 | 152,402 | +0.98(+1.32%) |
Sep 13, 2023 | 75.82 | 75.82 | 73.35 | 73.85 | 189,015 | -1.82(-2.40%) |
Sep 12, 2023 | 75.18 | 76.24 | 74.42 | 75.66 | 178,747 | +0.58(+0.77%) |
Sep 11, 2023 | 75.00 | 75.53 | 74.19 | 75.08 | 159,242 | +0.46(+0.62%) |
Sep 08, 2023 | 75.87 | 75.87 | 74.07 | 74.63 | 161,621 | -0.90(-1.19%) |
Sep 07, 2023 | 75.18 | 76.24 | 74.46 | 75.52 | 190,725 | +0.35(+0.46%) |
Sep 06, 2023 | 74.05 | 75.20 | 73.66 | 75.17 | 205,258 | +1.41(+1.91%) |
Sep 05, 2023 | 77.88 | 77.88 | 73.19 | 73.77 | 292,473 | -4.89(-6.22%) |
Sep 01, 2023 | 78.79 | 79.23 | 78.34 | 78.66 | 107,372 | +0.59(+0.75%) |
Aug 31, 2023 | 78.44 | 79.21 | 77.46 | 78.07 | 194,752 | -0.39(-0.50%) |
Aug 30, 2023 | 77.27 | 78.81 | 77.27 | 78.46 | 152,781 | +1.01(+1.30%) |
Aug 29, 2023 | 76.56 | 77.68 | 75.75 | 77.45 | 90,805 | +0.80(+1.04%) |
Aug 28, 2023 | 76.75 | 77.25 | 76.42 | 76.65 | 86,654 | +0.29(+0.38%) |
Aug 25, 2023 | 74.84 | 76.95 | 74.84 | 76.36 | 122,240 | +1.52(+2.03%) |
Aug 24, 2023 | 75.92 | 76.41 | 74.56 | 74.84 | 175,565 | -1.60(-2.09%) |
Aug 23, 2023 | 75.85 | 76.67 | 75.36 | 76.44 | 87,413 | +0.82(+1.08%) |
Aug 22, 2023 | 76.07 | 76.26 | 75.36 | 75.62 | 113,816 | -0.28(-0.37%) |
Aug 21, 2023 | 75.10 | 75.99 | 74.55 | 75.90 | 152,196 | +0.83(+1.10%) |
Aug 18, 2023 | 74.52 | 75.53 | 74.49 | 75.07 | 147,332 | -0.24(-0.32%) |
Aug 17, 2023 | 76.29 | 77.13 | 75.18 | 75.31 | 211,148 | -1.31(-1.71%) |
Aug 16, 2023 | 77.59 | 78.48 | 76.20 | 76.62 | 228,715 | -1.58(-2.02%) |
Aug 15, 2023 | 77.03 | 78.49 | 76.51 | 78.20 | 223,538 | +1.11(+1.44%) |
Aug 14, 2023 | 78.16 | 78.46 | 76.84 | 77.09 | 182,340 | -1.21(-1.54%) |
Aug 11, 2023 | 77.05 | 78.44 | 77.05 | 78.30 | 217,087 | +1.05(+1.36%) |
Aug 10, 2023 | 76.74 | 77.55 | 76.31 | 77.25 | 196,625 | +0.38(+0.49%) |
Aug 09, 2023 | 76.12 | 77.28 | 75.32 | 76.87 | 278,890 | +0.75(+0.98%) |
Aug 08, 2023 | 77.72 | 77.42 | 75.95 | 76.12 | 256,994 | -1.97(-2.52%) |
Aug 07, 2023 | 78.54 | 78.59 | 76.59 | 78.09 | 271,014 | +0.25(+0.32%) |
Aug 04, 2023 | 76.65 | 77.85 | 76.39 | 77.84 | 451,955 | +1.97(+2.59%) |
Aug 03, 2023 | 76.00 | 76.46 | 74.79 | 75.87 | 297,143 | -0.08(-0.11%) |
Aug 02, 2023 | 76.00 | 76.47 | 75.42 | 75.95 | 240,999 | -0.67(-0.87%) |
Aug 01, 2023 | 77.07 | 77.23 | 76.41 | 76.62 | 402,199 | -0.41(-0.53%) |
Jul 31, 2023 | 75.41 | 77.04 | 75.41 | 77.03 | 161,174 | +1.84(+2.44%) |
Jul 28, 2023 | 75.03 | 75.39 | 73.77 | 75.19 | 371,563 | +0.62(+0.83%) |
Jul 27, 2023 | 76.69 | 76.73 | 74.07 | 74.58 | 198,046 | -1.61(-2.11%) |
Jul 26, 2023 | 75.70 | 76.93 | 75.58 | 76.18 | 224,659 | +0.33(+0.43%) |
Jul 25, 2023 | 75.79 | 76.84 | 75.68 | 75.85 | 229,570 | +0.02(+0.03%) |
Jul 24, 2023 | 75.33 | 76.31 | 75.33 | 75.83 | 196,560 | +0.36(+0.48%) |
Jul 21, 2023 | 76.33 | 76.62 | 75.19 | 75.47 | 268,881 | -0.48(-0.63%) |
Jul 20, 2023 | 76.03 | 76.30 | 75.25 | 75.95 | 172,607 | +0.40(+0.53%) |
Jul 19, 2023 | 77.07 | 77.07 | 74.40 | 75.55 | 520,263 | -1.31(-1.70%) |
Jul 18, 2023 | 76.32 | 77.27 | 76.32 | 76.86 | 146,682 | +1.12(+1.48%) |
Jul 17, 2023 | 75.03 | 75.93 | 74.26 | 75.74 | 462,153 | +0.39(+0.52%) |
Jul 14, 2023 | 76.01 | 76.01 | 74.47 | 75.35 | 245,999 | -0.83(-1.09%) |
Jul 13, 2023 | 76.44 | 77.49 | 75.01 | 76.18 | 429,144 | +0.01(+0.01%) |
Jul 12, 2023 | 77.93 | 78.04 | 76.09 | 76.17 | 325,472 | -0.72(-0.93%) |
Jul 11, 2023 | 76.43 | 76.90 | 75.93 | 76.89 | 149,055 | +0.62(+0.81%) |
Jul 10, 2023 | 75.10 | 77.30 | 75.10 | 76.27 | 199,837 | +1.01(+1.34%) |
Jul 07, 2023 | 74.86 | 76.02 | 74.86 | 75.26 | 263,865 | +0.72(+0.96%) |
Jul 06, 2023 | 75.02 | 75.93 | 73.69 | 74.55 | 197,697 | -1.42(-1.86%) |
Jul 05, 2023 | 75.78 | 76.08 | 74.41 | 75.96 | 237,758 | -0.25(-0.33%) |
Jul 03, 2023 | 75.05 | 76.29 | 74.58 | 76.21 | 94,261 | +0.64(+0.84%) |
Jun 30, 2023 | 76.09 | 76.49 | 75.39 | 75.57 | 212,919 | +0.35(+0.46%) |
Jun 29, 2023 | 73.88 | 75.61 | 73.66 | 75.22 | 176,623 | +1.27(+1.71%) |
Jun 28, 2023 | 74.11 | 75.42 | 73.66 | 73.96 | 268,472 | -0.03(-0.04%) |
Jun 27, 2023 | 71.51 | 74.68 | 71.15 | 73.99 | 597,935 | +2.23(+3.11%) |
Jun 26, 2023 | 71.51 | 73.28 | 71.51 | 71.75 | 183,877 | +0.35(+0.49%) |
Jun 23, 2023 | 72.86 | 73.59 | 70.83 | 71.40 | 994,003 | -2.49(-3.37%) |
Jun 22, 2023 | 74.95 | 76.09 | 73.75 | 73.90 | 313,094 | -0.81(-1.08%) |
Jun 21, 2023 | 73.05 | 75.67 | 72.61 | 74.71 | 281,045 | +1.66(+2.27%) |
Jun 20, 2023 | 70.92 | 74.13 | 70.92 | 73.05 | 393,686 | +1.72(+2.40%) |
Jun 16, 2023 | 72.45 | 72.45 | 70.79 | 71.33 | 989,833 | -0.57(-0.79%) |
Jun 15, 2023 | 72.61 | 72.84 | 71.43 | 71.90 | 237,634 | +4.27(+6.31%) |
May 08, 2023 | 68.21 | 68.34 | 66.58 | 67.63 | 195,106 | +0.61(+0.91%) |
May 05, 2023 | 67.60 | 68.60 | 66.97 | 67.03 | 214,355 | +0.45(+0.67%) |
May 04, 2023 | 67.15 | 67.48 | 64.96 | 66.58 | 305,859 | -0.84(-1.24%) |
May 03, 2023 | 69.41 | 69.90 | 67.16 | 67.41 | 256,839 | -1.72(-2.48%) |
May 02, 2023 | 68.96 | 69.42 | 67.48 | 69.13 | 415,917 | -0.14(-0.20%) |
May 01, 2023 | 67.61 | 70.82 | 67.47 | 69.27 | 331,983 | +1.91(+2.83%) |
Apr 28, 2023 | 63.60 | 68.37 | 63.53 | 67.36 | 371,347 | +7.57(+12.66%) |
Apr 27, 2023 | 58.82 | 60.23 | 58.41 | 59.79 | 170,668 | +1.62(+2.78%) |
Apr 26, 2023 | 57.59 | 58.85 | 57.59 | 58.18 | 175,912 | -0.34(-0.58%) |
Apr 25, 2023 | 58.67 | 59.57 | 58.48 | 58.52 | 174,898 | -0.80(-1.35%) |
Apr 24, 2023 | 60.18 | 60.62 | 59.27 | 59.32 | 98,072 | -0.91(-1.51%) |
Apr 21, 2023 | 60.42 | 60.45 | 59.44 | 60.22 | 159,620 | +0.07(+0.12%) |
Apr 20, 2023 | 59.38 | 60.25 | 59.11 | 60.15 | 116,876 | +0.45(+0.75%) |
Apr 19, 2023 | 59.56 | 59.86 | 59.20 | 59.70 | 177,008 | +0.06(+0.10%) |
Apr 18, 2023 | 60.30 | 60.62 | 59.08 | 59.65 | 93,921 | -0.33(-0.55%) |
Apr 17, 2023 | 59.87 | 60.45 | 59.67 | 59.97 | 92,733 | +0.22(+0.37%) |
Apr 14, 2023 | 60.05 | 60.64 | 59.15 | 59.75 | 98,349 | -0.38(-0.63%) |
Apr 13, 2023 | 60.67 | 61.01 | 60.02 | 60.13 | 128,799 | -0.59(-0.97%) |
Apr 12, 2023 | 60.80 | 61.23 | 60.13 | 60.72 | 91,199 | +0.31(+0.51%) |
Apr 11, 2023 | 59.67 | 60.79 | 59.67 | 60.41 | 178,239 | +0.81(+1.35%) |
Apr 10, 2023 | 58.23 | 60.11 | 58.23 | 59.61 | 161,756 | +1.13(+1.93%) |
Apr 06, 2023 | 58.31 | 58.76 | 57.36 | 58.48 | 185,052 | +0.39(+0.67%) |
Apr 05, 2023 | 59.55 | 59.59 | 57.79 | 58.09 | 347,834 | -1.95(-3.25%) |
Apr 04, 2023 | 62.83 | 62.83 | 59.67 | 60.04 | 200,134 | -2.55(-4.08%) |
Apr 03, 2023 | 62.65 | 62.80 | 61.31 | 62.60 | 206,594 | -0.30(-0.48%) |
Mar 31, 2023 | 61.75 | 62.97 | 61.64 | 62.89 | 257,602 | +1.50(+2.45%) |
Mar 30, 2023 | 61.41 | 61.51 | 60.17 | 61.39 | 143,915 | +0.35(+0.57%) |
Mar 29, 2023 | 61.49 | 61.49 | 60.71 | 61.04 | 134,848 | -0.12(-0.20%) |
Mar 28, 2023 | 60.31 | 61.37 | 60.31 | 61.16 | 244,694 | +0.53(+0.87%) |
Mar 27, 2023 | 61.07 | 61.64 | 60.59 | 60.63 | 167,088 | +0.20(+0.33%) |
Mar 24, 2023 | 60.27 | 60.81 | 58.54 | 60.43 | 455,979 | -0.46(-0.75%) |
Mar 23, 2023 | 59.97 | 61.70 | 59.73 | 60.89 | 225,790 | +0.88(+1.46%) |
Mar 22, 2023 | 62.32 | 62.36 | 59.88 | 60.01 | 212,448 | -2.49(-3.99%) |
Mar 21, 2023 | 61.57 | 62.80 | 61.55 | 62.51 | 245,066 | +1.45(+2.37%) |
Mar 20, 2023 | 61.44 | 62.80 | 60.82 | 61.06 | 301,169 | +0.24(+0.39%) |
Mar 17, 2023 | 62.00 | 62.02 | 59.88 | 60.82 | 899,011 | -1.49(-2.40%) |
Mar 16, 2023 | 58.23 | 62.57 | 58.05 | 62.32 | 510,689 | +3.05(+5.15%) |
Mar 15, 2023 | 55.79 | 59.37 | 55.28 | 59.27 | 1,246,499 | +2.48(+4.37%) |
Mar 14, 2023 | 58.19 | 58.19 | 56.44 | 56.79 | 1,332,913 | -0.05(-0.09%) |
Mar 13, 2023 | 56.61 | 58.16 | 56.38 | 56.84 | 372,866 | -0.98(-1.69%) |
Mar 10, 2023 | 59.09 | 59.09 | 57.37 | 57.81 | 257,412 | -1.66(-2.80%) |
Mar 09, 2023 | 60.72 | 60.94 | 59.37 | 59.48 | 121,287 | -1.06(-1.75%) |
Mar 08, 2023 | 60.89 | 61.07 | 59.91 | 60.53 | 142,683 | -0.29(-0.48%) |
Mar 07, 2023 | 60.84 | 61.74 | 60.43 | 60.82 | 240,750 | +0.06(+0.10%) |
Mar 06, 2023 | 61.51 | 61.95 | 59.58 | 60.76 | 277,568 | -0.57(-0.93%) |
Mar 03, 2023 | 61.78 | 62.48 | 61.19 | 61.33 | 375,030 | +0.02(+0.03%) |
Mar 02, 2023 | 60.39 | 61.66 | 59.91 | 61.31 | 260,891 | +0.51(+0.84%) |
Mar 01, 2023 | 60.70 | 61.70 | 60.16 | 60.80 | 304,050 | +0.41(+0.68%) |
Feb 28, 2023 | 62.42 | 63.08 | 60.34 | 60.39 | 657,887 | -1.82(-2.93%) |
Feb 27, 2023 | 63.15 | 64.26 | 61.89 | 62.22 | 358,473 | -0.48(-0.76%) |
Feb 24, 2023 | 58.95 | 63.80 | 58.95 | 62.70 | 541,307 | +5.39(+9.41%) |
Feb 23, 2023 | 57.26 | 57.98 | 56.38 | 57.30 | 147,865 | +0.45(+0.79%) |
Feb 22, 2023 | 56.23 | 57.52 | 56.23 | 56.86 | 193,117 | +0.65(+1.15%) |
Feb 21, 2023 | 57.38 | 57.55 | 56.16 | 56.21 | 165,372 | -2.07(-3.56%) |
Feb 17, 2023 | 59.42 | 59.42 | 57.92 | 58.28 | 137,914 | -0.79(-1.33%) |
Feb 16, 2023 | 58.46 | 59.84 | 58.32 | 59.07 | 132,748 | -0.31(-0.52%) |
Feb 15, 2023 | 57.64 | 59.45 | 57.53 | 59.38 | 108,444 | +1.26(+2.16%) |
Feb 14, 2023 | 57.88 | 58.78 | 57.41 | 58.12 | 86,228 | +0.00(+0.00%) |
Feb 13, 2023 | 57.44 | 58.41 | 57.44 | 58.12 | 106,342 | +0.72(+1.25%) |
Feb 10, 2023 | 57.36 | 57.74 | 57.10 | 57.40 | 71,332 | -0.13(-0.23%) |
Feb 09, 2023 | 59.29 | 59.37 | 57.22 | 57.53 | 87,679 | -1.29(-2.19%) |
Feb 08, 2023 | 58.95 | 59.34 | 58.22 | 58.82 | 115,672 | -0.52(-0.87%) |
Feb 07, 2023 | 57.51 | 59.62 | 57.34 | 59.34 | 149,898 | +1.10(+1.88%) |
Feb 06, 2023 | 58.58 | 59.10 | 57.72 | 58.24 | 99,744 | -0.96(-1.62%) |
Feb 03, 2023 | 59.43 | 60.30 | 59.06 | 59.20 | 195,221 | -0.69(-1.15%) |
Feb 02, 2023 | 59.05 | 60.26 | 58.83 | 59.89 | 175,444 | +1.19(+2.02%) |
Feb 01, 2023 | 58.67 | 59.64 | 58.15 | 58.70 | 190,017 | -0.37(-0.62%) |
Jan 31, 2023 | 58.53 | 59.23 | 58.53 | 59.07 | 306,496 | +0.88(+1.51%) |
Jan 30, 2023 | 57.66 | 58.57 | 57.66 | 58.19 | 154,821 | +0.05(+0.09%) |
Jan 27, 2023 | 57.08 | 58.65 | 57.07 | 58.14 | 152,696 | +0.60(+1.04%) |
Jan 26, 2023 | 56.34 | 57.54 | 55.55 | 57.54 | 134,205 | +1.64(+2.94%) |
Jan 25, 2023 | 54.94 | 55.97 | 54.42 | 55.90 | 248,662 | +0.40(+0.72%) |
Jan 24, 2023 | 55.74 | 56.77 | 55.27 | 55.50 | 111,193 | -0.13(-0.23%) |
Jan 23, 2023 | 54.62 | 55.67 | 54.57 | 55.63 | 137,304 | +0.93(+1.69%) |
Jan 20, 2023 | 55.24 | 56.42 | 54.35 | 54.70 | 162,916 | -0.14(-0.25%) |
Jan 19, 2023 | 55.98 | 56.36 | 54.83 | 54.84 | 126,140 | -1.29(-2.29%) |
Jan 18, 2023 | 57.64 | 58.02 | 55.83 | 56.13 | 273,734 | -1.35(-2.34%) |
Jan 17, 2023 | 58.63 | 58.84 | 57.45 | 57.47 | 131,592 | -1.01(-1.72%) |
Jan 13, 2023 | 58.22 | 58.88 | 57.48 | 58.48 | 109,301 | +0.08(+0.14%) |
Jan 12, 2023 | 57.43 | 58.48 | 57.14 | 58.40 | 165,214 | +0.86(+1.49%) |
Jan 11, 2023 | 55.38 | 57.57 | 55.38 | 57.54 | 169,570 | +2.29(+4.14%) |
Jan 10, 2023 | 53.25 | 55.46 | 53.07 | 55.25 | 193,576 | +2.14(+4.03%) |
Jan 09, 2023 | 53.62 | 53.94 | 53.06 | 53.11 | 478,181 | -0.40(-0.74%) |
Jan 06, 2023 | 52.73 | 53.94 | 52.48 | 53.51 | 290,757 | +1.62(+3.13%) |
Jan 05, 2023 | 52.91 | 53.32 | 51.82 | 51.89 | 178,791 | -1.03(-1.94%) |
Jan 04, 2023 | 54.38 | 54.64 | 52.82 | 52.91 | 172,969 | -0.87(-1.61%) |
Jan 03, 2023 | 54.61 | 54.96 | 53.62 | 53.78 | 296,970 | -0.33(-0.61%) |
Dec 30, 2022 | 54.36 | 54.42 | 53.10 | 54.11 | 176,799 | -0.65(-1.18%) |
Dec 29, 2022 | 54.41 | 55.08 | 53.95 | 54.76 | 165,857 | +0.93(+1.72%) |
Dec 28, 2022 | 55.35 | 55.59 | 53.68 | 53.83 | 118,930 | -1.31(-2.38%) |
Dec 27, 2022 | 54.98 | 55.63 | 54.72 | 55.14 | 79,108 | -0.31(-0.56%) |
Dec 23, 2022 | 54.95 | 55.52 | 54.59 | 55.45 | 83,656 | +0.49(+0.89%) |
Dec 22, 2022 | 54.78 | 54.99 | 53.87 | 54.96 | 137,209 | -0.04(-0.07%) |
Dec 21, 2022 | 55.59 | 55.76 | 54.54 | 55.00 | 196,990 | -0.41(-0.74%) |
Dec 20, 2022 | 55.54 | 56.23 | 55.12 | 55.41 | 232,881 | +0.06(+0.11%) |
Dec 19, 2022 | 54.62 | 55.89 | 54.07 | 55.35 | 234,037 | +1.06(+1.94%) |
Dec 16, 2022 | 54.44 | 55.23 | 53.47 | 54.30 | 1,566,078 | -1.01(-1.82%) |
Dec 15, 2022 | 56.80 | 56.80 | 55.24 | 55.30 | 171,683 | -1.93(-3.38%) |
Dec 14, 2022 | 57.85 | 58.13 | 57.07 | 57.23 | 210,937 | -0.41(-0.71%) |
Dec 13, 2022 | 60.43 | 60.49 | 57.54 | 57.64 | 218,555 | -1.33(-2.26%) |
Dec 12, 2022 | 58.44 | 58.99 | 57.43 | 58.98 | 181,295 | +0.28(+0.47%) |
Dec 09, 2022 | 60.41 | 61.06 | 58.31 | 58.70 | 158,235 | -0.31(-0.52%) |
Dec 08, 2022 | 58.52 | 60.07 | 58.27 | 59.01 | 105,203 | +0.98(+1.68%) |
Dec 07, 2022 | 60.44 | 60.57 | 57.99 | 58.03 | 163,500 | -2.56(-4.22%) |
Dec 06, 2022 | 61.31 | 61.85 | 60.36 | 60.59 | 201,956 | -0.36(-0.59%) |
Dec 05, 2022 | 62.00 | 62.00 | 59.39 | 60.95 | 286,402 | -1.79(-2.86%) |
Dec 02, 2022 | 61.81 | 63.10 | 61.46 | 62.74 | 205,395 | +0.25(+0.40%) |
Dec 01, 2022 | 60.96 | 62.60 | 60.04 | 62.49 | 284,075 | +1.65(+2.72%) |
Nov 30, 2022 | 58.73 | 60.98 | 57.80 | 60.84 | 248,607 | +2.07(+3.52%) |
Nov 29, 2022 | 57.76 | 58.80 | 57.50 | 58.77 | 145,897 | +0.73(+1.25%) |
Nov 28, 2022 | 58.63 | 59.22 | 57.16 | 58.04 | 146,028 | -1.09(-1.84%) |
Nov 25, 2022 | 58.81 | 59.95 | 58.71 | 59.13 | 66,751 | +0.51(+0.87%) |
Nov 23, 2022 | 59.20 | 59.85 | 58.48 | 58.62 | 160,944 | -0.78(-1.31%) |
Nov 22, 2022 | 60.38 | 60.80 | 59.36 | 59.40 | 129,223 | -0.67(-1.11%) |
Nov 21, 2022 | 58.93 | 60.58 | 58.93 | 60.06 | 167,788 | +0.90(+1.51%) |
Nov 18, 2022 | 59.99 | 60.18 | 58.40 | 59.17 | 182,815 | +0.30(+0.51%) |
Nov 17, 2022 | 58.19 | 59.16 | 57.98 | 58.87 | 179,110 | -0.09(-0.15%) |
Nov 16, 2022 | 58.82 | 59.10 | 58.20 | 58.96 | 262,691 | -0.44(-0.74%) |
Nov 15, 2022 | 59.32 | 60.13 | 58.61 | 59.40 | 139,947 | +0.70(+1.19%) |
Nov 14, 2022 | 58.21 | 59.17 | 57.64 | 58.70 | 216,679 | +0.15(+0.26%) |
Nov 11, 2022 | 57.30 | 59.68 | 56.81 | 58.55 | 253,679 | +1.18(+2.07%) |
Nov 10, 2022 | 57.75 | 58.16 | 56.99 | 57.36 | 245,847 | +1.76(+3.17%) |
Nov 09, 2022 | 55.93 | 56.90 | 55.19 | 55.60 | 213,921 | -0.59(-1.05%) |
Nov 08, 2022 | 57.52 | 58.63 | 54.22 | 56.19 | 427,602 | -2.88(-4.87%) |
Nov 07, 2022 | 60.62 | 60.62 | 58.89 | 59.07 | 172,074 | -1.34(-2.23%) |
Nov 04, 2022 | 62.28 | 62.94 | 60.01 | 60.41 | 187,124 | -2.38(-3.79%) |
Nov 03, 2022 | 58.17 | 63.88 | 55.87 | 62.79 | 259,562 | +0.44(+0.70%) |
Nov 02, 2022 | 63.81 | 62.35 | 62.35 | 219,451 | -2.20(-3.41%) |